Adventure Gold Historical Data

AGLD Page 96
Download
Date Close Price change Market cap Trading volume
Oct 11, 11 AM $ 0.418
-0.31%
$ 38.85 million $ 38.48 million
Oct 11, 10 AM $ 0.419
+0.69%
$ 38.92 million $ 31.99 million
Oct 11, 9 AM $ 0.416
+0.08%
$ 38.69 million $ 31.7 million
Oct 11, 8 AM $ 0.416
+1.74%
$ 38.6 million $ 31.57 million
Oct 11, 7 AM $ 0.409
-0.70%
$ 38 million $ 31.19 million
Oct 11, 6 AM $ 0.412
+0.69%
$ 38.22 million $ 30.78 million
Oct 11, 5 AM $ 0.409
-1.01%
$ 37.92 million $ 30.39 million
Oct 11, 4 AM $ 0.413
+2.44%
$ 38.38 million $ 30.18 million
Oct 11, 3 AM $ 0.404
-2.32%
$ 37.49 million $ 29.87 million
Oct 11, 2 AM $ 0.413
+4.22%
$ 38.36 million $ 29.12 million
Oct 11, 1 AM $ 0.396
-5.29%
$ 36.86 million $ 28 million
Oct 11, 12 AM $ 0.418
-0.25%
$ 38.84 million $ 27 million
Oct 10, 11 PM $ 0.42
+0.51%
$ 39.02 million $ 25.67 million
Oct 10, 10 PM $ 0.416
-4.17%
$ 38.99 million $ 23.71 million
Oct 10, 9 PM $ 0.433
-12.80%
$ 40.19 million $ 19.12 million
Oct 10, 8 PM $ 0.498
-3.24%
$ 46.38 million $ 11.51 million
Oct 10, 7 PM $ 0.514
-1.29%
$ 47.79 million $ 10.82 million
Oct 10, 6 PM $ 0.521
-0.60%
$ 48.39 million $ 10.31 million
Oct 10, 5 PM $ 0.524
-0.73%
$ 48.64 million $ 10.26 million
Oct 10, 4 PM $ 0.528
-0.39%
$ 49.02 million $ 10 million
Oct 10, 3 PM $ 0.53
-3.17%
$ 49.23 million $ 9.84 million
Oct 10, 2 PM $ 0.548
-1.60%
$ 50.9 million $ 8.82 million
Oct 10, 1 PM $ 0.556
-0.11%
$ 51.62 million $ 8.75 million
Oct 10, 12 PM $ 0.557
+0.09%
$ 51.67 million $ 8.59 million
Oct 10, 11 AM $ 0.557
+0.23%
$ 51.64 million $ 8.92 million
Oct 10, 10 AM $ 0.555
+0.77%
$ 51.56 million $ 8.9 million
Oct 10, 9 AM $ 0.551
-0.36%
$ 51.25 million $ 8.77 million
Oct 10, 8 AM $ 0.553
+0.67%
$ 51.22 million $ 8.62 million
Oct 10, 7 AM $ 0.549
-0.89%
$ 51.01 million $ 8.69 million
Oct 10, 6 AM $ 0.554
-1.22%
$ 51.42 million $ 8.51 million
Oct 10, 5 AM $ 0.561
+0.36%
$ 52.09 million $ 8.44 million
Oct 10, 4 AM $ 0.559
-0.09%
$ 51.89 million $ 7.88 million
Oct 10, 3 AM $ 0.56
+1.00%
$ 51.92 million $ 7.71 million
Oct 10, 2 AM $ 0.554
-0.01%
$ 51.42 million $ 7.55 million
Oct 10, 1 AM $ 0.554
+0.10%
$ 51.39 million $ 7.6 million
Oct 10, 12 AM $ 0.553
-0.10%
$ 51.35 million $ 7.73 million
Oct 9, 11 PM $ 0.554
-0.10%
$ 51.36 million $ 7.67 million
Oct 9, 10 PM $ 0.555
+0.85%
$ 51.45 million $ 7.55 million
Oct 9, 9 PM $ 0.55
+0.36%
$ 51.02 million $ 7.51 million
Oct 9, 8 PM $ 0.548
-0.17%
$ 50.92 million $ 7.51 million
Oct 9, 7 PM $ 0.549
+0.01%
$ 50.93 million $ 7.53 million
Oct 9, 6 PM $ 0.549
+0.33%
$ 50.94 million $ 7.57 million
Oct 9, 5 PM $ 0.547
+1.62%
$ 50.67 million $ 7.54 million
Oct 9, 4 PM $ 0.538
-0.22%
$ 50.09 million $ 7.58 million
Oct 9, 3 PM $ 0.54
-0.32%
$ 50.09 million $ 7.54 million
Oct 9, 2 PM $ 0.541
-0.42%
$ 50.24 million $ 7.58 million
Oct 9, 1 PM $ 0.544
-1.18%
$ 50.45 million $ 7.82 million
Oct 9, 12 PM $ 0.55
+0.79%
$ 51.05 million $ 8.16 million
Oct 9, 11 AM $ 0.546
+0.27%
$ 50.74 million $ 8.33 million
Oct 9, 10 AM $ 0.544
-0.02%
$ 50.56 million $ 8.48 million